Gaia Historical Data - GAIA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Gaia Inc GAIA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.60 -6.76% 8.27 8.87 8.11 8.82 8.87 18:00:10
more quote information »

GAIA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week6.969.276.968.6776244k1.3118.82%
1 Month7.719.276.467.8322135k0.567.26%
3 Months7.529.275.67967.1580137k0.759.97%
6 Months9.57115.67967.8509109k-1.3-13.58%
1 Year15.717.25.679610.0108108k-7.43-47.32%
3 Years7.7522.755.679612.039683k0.526.71%
5 Years7.0822.754.3510.440671k1.1916.81%

GAIA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 17 20198.30-0.56-6.32%8.118.87203,454
Sep 16 20198.86-0.31-3.38%8.779.0369,809
Sep 13 20199.17+0.95+11.56%8.349.27684,542
Sep 12 20198.22+0.01+0.12%7.908.3569,799
Sep 11 20198.21+0.52+6.76%7.598.30137,944
Sep 10 20197.69+0.70+10.01%6.967.72256,536
Sep 09 20196.99+0.21+3.10%6.787.00114,234
Sep 06 20196.78+0.04+0.59%6.626.8277,968
Sep 05 20196.74+0.04+0.60%6.666.86101,194
Sep 04 20196.70+0.10+1.52%6.626.8080,097
Sep 03 20196.60-0.07-1.05%6.466.7467,645
Aug 30 20196.670.000.00%6.5556.7846,876
Aug 29 20196.67-0.03-0.45%6.586.8562,660
Aug 28 20196.70-0.01-0.15%6.52016.9549,446
Aug 27 20196.71-0.45-6.28%6.707.1793,717
Aug 26 20197.16-0.14-1.92%7.137.4372,168
Aug 23 20197.30-0.18-2.41%7.117.57161,110
Aug 22 20197.48+0.03+0.40%7.257.62178,534
Aug 21 20197.45-0.09-1.19%7.267.61144,710
Aug 20 20197.54-0.10-1.31%7.417.7190,422
Aug 19 20197.64+0.42+5.82%7.297.77135,067
See More Historical Prices »


Your Recent History
NASDAQ
GAIA
Gaia
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.